2,118€
-4,10%
Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -10,01% | 5.048,00 |
| 02.04.2025 | 2,37 | 2,37 | 2,21 | 2,21 | -7,34% | 20.260,00 |
| 01.04.2025 | 2,21 | 2,46 | 2,21 | 2,38 | 9,41% | 21.635,00 |
| 31.03.2025 | 2,10 | 2,18 | 2,04 | 2,18 | 3,71% | 3.000,00 |
| 28.03.2025 | 2,21 | 2,27 | 2,10 | 2,10 | -4,37% | 9.260,00 |
| 27.03.2025 | 2,17 | 2,20 | 2,15 | 2,20 | -1,26% | 20,00 |
| 26.03.2025 | 2,21 | 2,27 | 2,20 | 2,22 | -0,58% | 1.400,00 |
| 25.03.2025 | 2,25 | 2,25 | 2,23 | 2,24 | -1,84% | - |
| 24.03.2025 | 2,22 | 2,31 | 2,22 | 2,28 | 4,06% | 19.550,00 |
| 21.03.2025 | 2,07 | 2,19 | 2,07 | 2,19 | 0,55% | 15.950,00 |
| 20.03.2025 | 2,24 | 2,30 | 2,15 | 2,18 | -3,67% | 8.406,00 |
| 19.03.2025 | 2,24 | 2,29 | 2,16 | 2,26 | 3,81% | 17.785,00 |
| 18.03.2025 | 2,04 | 2,27 | 2,02 | 2,18 | 13,79% | 32.639,00 |
| 17.03.2025 | 1,94 | 1,94 | 1,89 | 1,91 | 0,58% | 1.540,00 |
| 14.03.2025 | 1,92 | 1,94 | 1,88 | 1,90 | 0,37% | 32.550,00 |
| 13.03.2025 | 1,96 | 2,04 | 1,90 | 1,90 | -5,20% | 19.624,00 |
| 12.03.2025 | 1,96 | 2,01 | 1,90 | 2,00 | 8,11% | 2.738,00 |
| 11.03.2025 | 1,92 | 1,96 | 1,85 | 1,85 | -4,44% | 38.150,00 |
| 10.03.2025 | 1,98 | 2,03 | 1,93 | 1,94 | 1,89% | 9.459,00 |
| 07.03.2025 | 1,94 | 1,96 | 1,90 | 1,90 | -0,89% | 7.965,00 |
| 06.03.2025 | 1,99 | 2,03 | 1,92 | 1,92 | -2,82% | 11.685,00 |
| 05.03.2025 | 2,10 | 2,10 | 1,88 | 1,97 | -3,30% | 8.117,00 |
| 04.03.2025 | 2,05 | 2,07 | 1,93 | 2,04 | -2,60% | 37.850,00 |
| 03.03.2025 | 2,16 | 2,20 | 2,09 | 2,09 | -1,16% | 8.625,00 |
| 28.02.2025 | 2,17 | 2,17 | 2,05 | 2,12 | -1,44% | 26.210,00 |
| 27.02.2025 | 2,22 | 2,30 | 2,15 | 2,15 | -0,72% | 39.272,00 |
| 26.02.2025 | 2,71 | 2,89 | 2,17 | 2,17 | -14,41% | 91.264,00 |
| 25.02.2025 | 2,60 | 2,72 | 2,49 | 2,53 | -7,09% | 14.810,00 |
| 24.02.2025 | 2,90 | 2,93 | 2,65 | 2,72 | -10,01% | 15.363,00 |
| 21.02.2025 | 3,11 | 3,11 | 3,03 | 3,03 | 0,87% | 3.430,00 |
| 20.02.2025 | 3,15 | 3,18 | 3,00 | 3,00 | -8,26% | 1.100,00 |
| 19.02.2025 | 3,29 | 3,40 | 3,27 | 3,27 | -4,64% | 6.780,00 |
| 18.02.2025 | 3,10 | 3,43 | 3,09 | 3,43 | 10,61% | 8.262,00 |
| 17.02.2025 | 3,07 | 3,17 | 3,07 | 3,10 | -1,12% | 2.710,00 |
| 14.02.2025 | 3,11 | 3,19 | 3,06 | 3,14 | 0,22% | 6.135,00 |
| 13.02.2025 | 2,73 | 3,13 | 2,70 | 3,13 | 14,87% | 9.820,00 |
| 12.02.2025 | 2,57 | 2,73 | 2,54 | 2,72 | 3,26% | 1.055,00 |
| 11.02.2025 | 2,70 | 2,70 | 2,64 | 2,64 | -3,65% | 1.457,00 |
| 10.02.2025 | 2,77 | 2,82 | 2,70 | 2,74 | 0,00% | 1.757,00 |
| 07.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,94% | - |
| 06.02.2025 | 2,74 | 2,88 | 2,74 | 2,82 | -3,49% | 8.160,00 |
| 05.02.2025 | 2,75 | 2,92 | 2,72 | 2,92 | 3,69% | 2.044,00 |
| 04.02.2025 | 2,70 | 2,83 | 2,66 | 2,82 | 9,31% | 8.640,00 |
| 03.02.2025 | 2,60 | 2,74 | 2,58 | 2,58 | -6,29% | 8.324,00 |
| 31.01.2025 | 2,62 | 2,75 | 2,60 | 2,75 | 1,89% | 1.350,00 |
| 30.01.2025 | 2,57 | 2,70 | 2,57 | 2,70 | 3,57% | 7.837,00 |
| 29.01.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -0,15% | - |
| 28.01.2025 | 2,60 | 2,62 | 2,59 | 2,61 | -5,26% | 636,00 |
| 27.01.2025 | 2,56 | 2,76 | 2,54 | 2,76 | 0,95% | 2.686,00 |
| 24.01.2025 | 2,67 | 2,73 | 2,59 | 2,73 | 4,86% | 909,00 |
| 23.01.2025 | 2,54 | 2,60 | 2,50 | 2,60 | -1,46% | 30.175,00 |
| 22.01.2025 | 2,75 | 2,75 | 2,58 | 2,64 | -6,15% | 15.160,00 |
| 21.01.2025 | 2,87 | 2,88 | 2,74 | 2,82 | -4,96% | 11.700,00 |
| 20.01.2025 | 3,01 | 3,01 | 2,87 | 2,96 | -2,79% | 2.750,00 |
| 17.01.2025 | 2,96 | 3,06 | 2,96 | 3,05 | 2,25% | 330,00 |
| 16.01.2025 | 2,95 | 2,99 | 2,93 | 2,98 | 1,78% | 3.500,00 |
| 15.01.2025 | 2,85 | 2,93 | 2,85 | 2,93 | -0,07% | - |
| 14.01.2025 | 2,91 | 2,96 | 2,91 | 2,93 | 4,31% | 383,00 |
| 13.01.2025 | 2,90 | 2,90 | 2,81 | 2,81 | -5,90% | 1.530,00 |
| 10.01.2025 | 2,90 | 3,00 | 2,88 | 2,99 | 3,43% | 5.375,00 |
| 09.01.2025 | 2,85 | 2,96 | 2,85 | 2,89 | -3,61% | 100,00 |
| 08.01.2025 | 3,08 | 3,16 | 2,99 | 2,99 | -10,89% | 5.250,00 |
| 07.01.2025 | 3,20 | 3,36 | 3,20 | 3,36 | 1,86% | 258,00 |
| 06.01.2025 | 3,27 | 3,45 | 3,18 | 3,30 | 3,08% | 8.590,00 |
| 03.01.2025 | 2,92 | 3,21 | 2,89 | 3,20 | 9,10% | 5.230,00 |
| 02.01.2025 | 2,96 | 3,03 | 2,88 | 2,93 | -3,20% | 3.088,00 |
| 30.12.2024 | 2,98 | 3,07 | 2,93 | 3,03 | -0,16% | 41.230,00 |
| 27.12.2024 | 3,15 | 3,22 | 2,98 | 3,04 | 4,30% | 3.698,00 |
| 23.12.2024 | 2,91 | 2,97 | 2,90 | 2,91 | 2,46% | 1.858,00 |
| 20.12.2024 | 2,49 | 2,90 | 2,39 | 2,84 | 10,63% | 10.002,00 |
| 19.12.2024 | 2,43 | 2,57 | 2,40 | 2,57 | -3,28% | 20.210,00 |
| 18.12.2024 | 2,58 | 2,65 | 2,57 | 2,65 | 1,18% | 4.685,00 |
| 17.12.2024 | 2,65 | 2,65 | 2,62 | 2,62 | 2,46% | 19.784,00 |
| 16.12.2024 | 2,45 | 2,56 | 2,43 | 2,56 | 6,67% | 10.240,00 |
| 13.12.2024 | 2,46 | 2,49 | 2,39 | 2,40 | 2,00% | 5.751,00 |
| 12.12.2024 | 2,33 | 2,41 | 2,29 | 2,35 | 3,16% | 10.660,00 |
| 11.12.2024 | 2,22 | 2,28 | 2,21 | 2,28 | 3,14% | 2.426,00 |
| 10.12.2024 | 2,45 | 2,48 | 2,21 | 2,21 | -9,46% | 13.838,00 |
| 09.12.2024 | 2,20 | 2,52 | 2,17 | 2,44 | 12,97% | 5.411,00 |
| 06.12.2024 | 1,99 | 2,19 | 1,97 | 2,16 | 7,56% | 1.565,00 |
| 05.12.2024 | 1,97 | 2,01 | 1,97 | 2,01 | -5,28% | 9.500,00 |
| 04.12.2024 | 1,91 | 2,13 | 1,91 | 2,12 | 4,22% | 605,00 |
| 03.12.2024 | 2,00 | 2,05 | 1,98 | 2,04 | 0,30% | 2.670,00 |
| 02.12.2024 | 2,04 | 2,16 | 2,03 | 2,03 | -0,73% | 15.862,00 |
| 29.11.2024 | 2,09 | 2,12 | 2,05 | 2,05 | -1,87% | 9.062,00 |
| 28.11.2024 | 2,09 | 2,09 | 2,04 | 2,08 | 0,97% | 600,00 |
| 27.11.2024 | 2,00 | 2,07 | 2,00 | 2,06 | -2,23% | 57.044,00 |
| 26.11.2024 | 2,04 | 2,11 | 2,04 | 2,11 | 2,70% | 2.402,00 |
| 25.11.2024 | 2,10 | 2,10 | 2,04 | 2,06 | 1,46% | 550,00 |
| 22.11.2024 | 1,94 | 2,03 | 1,94 | 2,03 | 1,90% | 1.861,00 |
| 21.11.2024 | 1,92 | 2,02 | 1,90 | 1,99 | 1,76% | 450,00 |
| 20.11.2024 | 1,97 | 2,02 | 1,95 | 1,95 | -1,44% | 1.000,00 |
| 19.11.2024 | 1,99 | 2,02 | 1,97 | 1,98 | -3,12% | 556,00 |
| 18.11.2024 | 1,97 | 2,05 | 1,89 | 2,05 | 7,71% | 1.650,00 |
| 15.11.2024 | 2,00 | 2,03 | 1,90 | 1,90 | -6,22% | 7.150,00 |
| 14.11.2024 | 2,07 | 2,08 | 2,03 | 2,03 | -1,84% | 1.006,00 |
| 13.11.2024 | 2,03 | 2,15 | 2,03 | 2,06 | 0,95% | 1.093,00 |
| 12.11.2024 | 2,25 | 2,26 | 2,02 | 2,04 | -8,56% | 4.033,00 |
| 11.11.2024 | 2,10 | 2,27 | 2,07 | 2,24 | 8,02% | 18.073,00 |
| 08.11.2024 | 2,23 | 2,24 | 1,96 | 2,07 | 1,67% | 26.462,00 |